Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 25,94 | 25,95 | 25,94 | 25,95 | 25,95 | 1.784 |
20 mag 2024 | 25,50 | 26,10 | 24,96 | 26,05 | 26,05 | 110.500 |
17 mag 2024 | 25,03 | 25,25 | 24,62 | 25,23 | 25,23 | 98.400 |
16 mag 2024 | 25,44 | 25,75 | 24,75 | 24,98 | 24,98 | 145.900 |
15 mag 2024 | 25,48 | 25,86 | 25,08 | 25,39 | 25,39 | 112.500 |
14 mag 2024 | 24,25 | 25,76 | 24,25 | 25,19 | 25,19 | 224.300 |
13 mag 2024 | 23,19 | 24,43 | 23,19 | 23,98 | 23,98 | 141.900 |
10 mag 2024 | 22,98 | 23,14 | 22,59 | 22,96 | 22,96 | 125.600 |
09 mag 2024 | 22,43 | 23,50 | 22,40 | 23,02 | 23,02 | 186.800 |
08 mag 2024 | 22,34 | 22,86 | 22,24 | 22,50 | 22,50 | 116.100 |
07 mag 2024 | 22,94 | 23,33 | 22,81 | 22,98 | 22,98 | 178.000 |
06 mag 2024 | 23,01 | 23,30 | 22,49 | 22,99 | 22,99 | 233.700 |
03 mag 2024 | 24,08 | 25,75 | 22,55 | 22,88 | 22,88 | 377.200 |
02 mag 2024 | 21,90 | 22,64 | 21,61 | 22,61 | 22,61 | 175.300 |
01 mag 2024 | 21,32 | 22,64 | 21,00 | 21,83 | 21,83 | 161.900 |
30 apr 2024 | 21,60 | 22,04 | 21,14 | 21,14 | 21,14 | 211.100 |
29 apr 2024 | 22,39 | 22,59 | 21,75 | 21,82 | 21,82 | 105.100 |
26 apr 2024 | 21,52 | 22,63 | 21,35 | 22,38 | 22,38 | 192.200 |
25 apr 2024 | 21,97 | 22,00 | 21,45 | 21,52 | 21,52 | 114.500 |
24 apr 2024 | 22,40 | 23,12 | 22,07 | 22,23 | 22,23 | 170.800 |
23 apr 2024 | 22,57 | 23,14 | 22,16 | 22,22 | 22,22 | 177.200 |
22 apr 2024 | 22,65 | 23,14 | 22,09 | 22,59 | 22,59 | 253.400 |
19 apr 2024 | 22,82 | 23,15 | 22,42 | 22,59 | 22,59 | 156.900 |
18 apr 2024 | 22,59 | 23,06 | 22,50 | 22,99 | 22,99 | 147.100 |
17 apr 2024 | 23,00 | 23,13 | 22,46 | 22,65 | 22,65 | 138.200 |
16 apr 2024 | 22,62 | 23,51 | 22,34 | 22,95 | 22,95 | 222.400 |
15 apr 2024 | 23,65 | 23,65 | 22,75 | 22,92 | 22,92 | 170.800 |
12 apr 2024 | 23,90 | 24,08 | 23,26 | 23,43 | 23,43 | 100.300 |
11 apr 2024 | 23,89 | 24,50 | 23,89 | 24,22 | 24,22 | 76.100 |
10 apr 2024 | 23,54 | 24,15 | 23,11 | 23,79 | 23,79 | 156.800 |
09 apr 2024 | 24,74 | 24,74 | 23,92 | 24,11 | 24,11 | 105.300 |
08 apr 2024 | 24,68 | 24,87 | 24,28 | 24,66 | 24,66 | 101.000 |
05 apr 2024 | 24,50 | 25,00 | 23,84 | 24,49 | 24,49 | 184.400 |
04 apr 2024 | 26,42 | 26,42 | 24,65 | 24,74 | 24,74 | 199.500 |
03 apr 2024 | 25,75 | 26,56 | 25,75 | 26,00 | 26,00 | 213.500 |
02 apr 2024 | 26,16 | 26,39 | 25,36 | 25,94 | 25,94 | 107.300 |
01 apr 2024 | 27,10 | 27,15 | 26,36 | 26,56 | 26,56 | 133.900 |
28 mar 2024 | 27,07 | 27,27 | 26,67 | 27,18 | 27,18 | 266.700 |
27 mar 2024 | 27,32 | 27,60 | 26,72 | 27,02 | 27,02 | 118.900 |
26 mar 2024 | 27,36 | 28,34 | 26,89 | 27,17 | 27,17 | 89.100 |
25 mar 2024 | 27,64 | 27,64 | 26,51 | 26,87 | 26,87 | 109.700 |
22 mar 2024 | 27,02 | 28,40 | 26,43 | 27,51 | 27,51 | 193.900 |
21 mar 2024 | 28,80 | 29,03 | 27,11 | 27,38 | 27,38 | 170.200 |
20 mar 2024 | 27,36 | 28,90 | 27,20 | 28,57 | 28,57 | 200.100 |
19 mar 2024 | 27,07 | 28,18 | 26,95 | 27,53 | 27,53 | 145.200 |
18 mar 2024 | 27,01 | 28,17 | 26,30 | 27,16 | 27,16 | 132.200 |
15 mar 2024 | 27,21 | 28,24 | 26,78 | 26,90 | 26,90 | 421.900 |
14 mar 2024 | 30,64 | 30,64 | 27,02 | 27,60 | 27,60 | 232.700 |
13 mar 2024 | 30,50 | 30,76 | 30,01 | 30,57 | 30,57 | 127.500 |
12 mar 2024 | 30,84 | 31,24 | 30,32 | 30,78 | 30,78 | 135.800 |
11 mar 2024 | 30,63 | 31,47 | 30,01 | 30,87 | 30,87 | 159.800 |
08 mar 2024 | 31,00 | 31,79 | 30,53 | 30,84 | 30,84 | 173.000 |
07 mar 2024 | 32,50 | 32,50 | 30,36 | 30,58 | 30,58 | 163.600 |
06 mar 2024 | 33,20 | 33,26 | 31,56 | 32,13 | 32,13 | 154.500 |
05 mar 2024 | 33,34 | 34,00 | 32,41 | 32,50 | 32,50 | 130.700 |
04 mar 2024 | 35,53 | 35,53 | 33,27 | 33,80 | 33,80 | 146.300 |
01 mar 2024 | 34,96 | 36,29 | 34,38 | 35,27 | 35,27 | 204.300 |
29 feb 2024 | 39,50 | 40,72 | 34,27 | 35,06 | 35,06 | 415.900 |
28 feb 2024 | 41,48 | 41,99 | 39,59 | 39,97 | 39,97 | 149.600 |
27 feb 2024 | 38,92 | 41,97 | 38,25 | 41,69 | 41,69 | 188.300 |
26 feb 2024 | 35,57 | 38,79 | 35,53 | 38,33 | 38,33 | 91.500 |
23 feb 2024 | 36,30 | 36,79 | 35,16 | 35,87 | 35,87 | 50.700 |
22 feb 2024 | 36,32 | 36,81 | 35,84 | 36,07 | 36,07 | 54.400 |
21 feb 2024 | 36,34 | 37,07 | 35,27 | 35,91 | 35,91 | 56.800 |
20 feb 2024 | 37,57 | 38,00 | 36,23 | 37,24 | 37,24 | 68.900 |
16 feb 2024 | 39,10 | 39,70 | 38,19 | 38,39 | 38,39 | 67.400 |
15 feb 2024 | 39,60 | 39,65 | 38,09 | 39,49 | 39,49 | 87.800 |
14 feb 2024 | 38,08 | 39,07 | 37,41 | 38,89 | 38,89 | 75.900 |
13 feb 2024 | 39,59 | 39,99 | 37,33 | 37,83 | 37,83 | 112.800 |
12 feb 2024 | 41,56 | 43,43 | 40,05 | 41,62 | 41,62 | 158.900 |
09 feb 2024 | 39,57 | 41,88 | 39,47 | 41,18 | 41,18 | 92.600 |
08 feb 2024 | 38,00 | 39,69 | 37,79 | 39,37 | 39,37 | 58.700 |
07 feb 2024 | 38,80 | 38,95 | 37,28 | 37,84 | 37,84 | 63.300 |
06 feb 2024 | 36,75 | 38,80 | 36,75 | 38,80 | 38,80 | 67.700 |
05 feb 2024 | 37,04 | 37,42 | 36,18 | 37,07 | 37,07 | 55.000 |
02 feb 2024 | 35,72 | 37,75 | 35,60 | 37,18 | 37,18 | 58.100 |
01 feb 2024 | 35,61 | 36,73 | 34,83 | 36,32 | 36,32 | 80.700 |
31 gen 2024 | 36,89 | 37,10 | 35,30 | 35,42 | 35,42 | 73.200 |
30 gen 2024 | 37,86 | 38,15 | 36,59 | 36,98 | 36,98 | 51.800 |
29 gen 2024 | 37,26 | 38,25 | 36,71 | 38,20 | 38,20 | 73.300 |
26 gen 2024 | 35,76 | 37,37 | 35,52 | 37,23 | 37,23 | 86.400 |
25 gen 2024 | 37,60 | 38,07 | 35,12 | 35,38 | 35,38 | 129.500 |
24 gen 2024 | 39,45 | 39,93 | 36,54 | 36,78 | 36,78 | 108.100 |
23 gen 2024 | 39,57 | 39,57 | 38,34 | 38,81 | 38,81 | 86.800 |
22 gen 2024 | 36,70 | 39,97 | 36,70 | 38,79 | 38,79 | 167.000 |
19 gen 2024 | 36,58 | 36,58 | 35,00 | 36,12 | 36,12 | 56.700 |
18 gen 2024 | 36,24 | 36,85 | 35,15 | 36,08 | 36,08 | 62.500 |
17 gen 2024 | 35,01 | 36,04 | 34,61 | 35,92 | 35,92 | 60.300 |
16 gen 2024 | 35,78 | 36,38 | 35,30 | 35,61 | 35,61 | 84.400 |
12 gen 2024 | 36,48 | 37,00 | 35,98 | 36,27 | 36,27 | 91.700 |
11 gen 2024 | 36,10 | 36,41 | 35,06 | 36,05 | 36,05 | 49.400 |
10 gen 2024 | 35,63 | 36,25 | 35,32 | 36,22 | 36,22 | 46.100 |
09 gen 2024 | 34,43 | 36,35 | 34,00 | 35,82 | 35,82 | 78.300 |
08 gen 2024 | 33,64 | 35,35 | 33,63 | 35,18 | 35,18 | 48.700 |
05 gen 2024 | 34,13 | 35,13 | 32,89 | 33,73 | 33,73 | 87.700 |
04 gen 2024 | 34,90 | 34,90 | 34,15 | 34,43 | 34,43 | 62.700 |
03 gen 2024 | 35,14 | 36,68 | 34,27 | 34,68 | 34,68 | 83.300 |
02 gen 2024 | 36,00 | 36,78 | 35,00 | 35,43 | 35,43 | 99.500 |
29 dic 2023 | 38,51 | 38,51 | 36,06 | 36,12 | 36,12 | 93.300 |
28 dic 2023 | 37,46 | 38,95 | 36,90 | 38,50 | 38,50 | 108.800 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...